EEMRX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 30, 2026	11.48	11.48	11.48	11.48	11.48	-0.17%
Apr 29, 2026	11.50	11.50	11.50	11.50	11.50	0.09%
Apr 28, 2026	11.49	11.49	11.49	11.49	11.49	-0.69%
Apr 27, 2026	11.57	11.57	11.57	11.57	11.57	0.70%
Apr 24, 2026	11.49	11.49	11.49	11.49	11.49	1.50%
Apr 23, 2026	11.32	11.32	11.32	11.32	11.32	-0.61%
Apr 22, 2026	11.39	11.39	11.39	11.39	11.39	0.53%
Apr 21, 2026	11.33	11.33	11.33	11.33	11.33	-0.26%
Apr 20, 2026	11.36	11.36	11.36	11.36	11.36	-0.44%
Apr 17, 2026	11.41	11.41	11.41	11.41	11.41	0.18%
Apr 16, 2026	11.39	11.39	11.39	11.39	11.39	0.71%
Apr 15, 2026	11.31	11.31	11.31	11.31	11.31	0.62%
Apr 14, 2026	11.24	11.24	11.24	11.24	11.24	1.72%
Apr 13, 2026	11.05	11.05	11.05	11.05	11.05	0.55%
Apr 10, 2026	10.99	10.99	10.99	10.99	10.99	0.92%
Apr 9, 2026	10.89	10.89	10.89	10.89	10.89	-0.46%
Apr 8, 2026	10.94	10.94	10.94	10.94	10.94	4.99%
Apr 7, 2026	10.42	10.42	10.42	10.42	10.42	0.29%
Apr 6, 2026	10.39	10.39	10.39	10.39	10.39	0.87%
Apr 2, 2026	10.30	10.30	10.30	10.30	10.30	-1.15%
Apr 1, 2026	10.42	10.42	10.42	10.42	10.42	1.96%
Mar 31, 2026	10.22	10.22	10.22	10.22	10.22	2.20%
Mar 30, 2026	10.00	10.00	10.00	10.00	10.00	-0.70%
Mar 27, 2026	10.07	10.07	10.07	10.07	10.07	-1.37%
Mar 26, 2026	10.21	10.21	10.21	10.21	10.21	-2.58%
Mar 25, 2026	10.48	10.48	10.48	10.48	10.48	1.75%
Mar 24, 2026	10.30	10.30	10.30	10.30	10.30	0.10%
Mar 23, 2026	10.29	10.29	10.29	10.29	10.29	0.68%
Mar 20, 2026	10.22	10.22	10.22	10.22	10.22	-2.20%
Mar 19, 2026	10.45	10.45	10.45	10.45	10.45	-0.76%
Mar 18, 2026	10.53	10.53	10.53	10.53	10.53	-1.22%
Mar 17, 2026	10.66	10.66	10.66	10.66	10.66	0.76%
Mar 16, 2026	10.58	10.58	10.58	10.58	10.58	2.12%
Mar 13, 2026	10.36	10.36	10.36	10.36	10.36	-1.05%
Mar 12, 2026	10.47	10.47	10.47	10.47	10.47	-2.88%
Mar 11, 2026	10.78	10.78	10.78	10.78	10.78	0.94%
Mar 10, 2026	10.68	10.68	10.68	10.68	10.68	1.91%
Mar 9, 2026	10.48	10.48	10.48	10.48	10.48	0.19%
Mar 6, 2026	10.46	10.46	10.46	10.46	10.46	-0.76%
Mar 5, 2026	10.54	10.54	10.54	10.54	10.54	-0.19%
Mar 4, 2026	10.56	10.56	10.56	10.56	10.56	-1.22%
Mar 3, 2026	10.69	10.69	10.69	10.69	10.69	-4.13%
Mar 2, 2026	11.15	11.15	11.15	11.15	11.15	-0.71%
Feb 27, 2026	11.23	11.23	11.23	11.23	11.23	-1.40%
Feb 26, 2026	11.39	11.39	11.39	11.39	11.39	-0.26%
Feb 25, 2026	11.42	11.42	11.42	11.42	11.42	1.06%
Feb 24, 2026	11.30	11.30	11.30	11.30	11.30	1.16%
Feb 23, 2026	11.17	11.17	11.17	11.17	11.17	0.36%
Feb 20, 2026	11.13	11.13	11.13	11.13	11.13	0.63%
Feb 19, 2026	11.06	11.06	11.06	11.06	11.06	-0.27%